Revvity, Inc. Common Stock (RVTY)

Historical Prices For Revvity, Inc. Common Stock (RVTY)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	90.34	94.32	90.34	93.59	1,163,681	93.59
10/30/2025	94.80	95.89	90.90	91.02	1,539,085	91.02
10/29/2025	96.00	97.43	94.37	95.30	1,084,122	95.30
10/28/2025	98.33	98.39	95.74	96.45	1,253,084	96.45
10/27/2025	94.86	98.32	94.79	97.16	2,664,996	97.16
10/24/2025	99.22	100.41	97.95	98.89	2,102,181	98.89
10/23/2025	95.80	98.11	95.45	97.57	1,363,030	97.57
10/22/2025	96.52	98.48	95.54	95.68	1,315,783	95.68
10/21/2025	96.79	98.29	95.80	96.89	1,124,289	96.89
10/20/2025	94.29	97.06	94.29	95.31	1,016,290	95.31
10/17/2025	93.22	95.16	93.22	93.42	1,131,927	93.42
10/16/2025	92.87	95.35	92.47	94.00	1,457,520	93.93
10/15/2025	91.21	93.37	90.92	92.12	1,102,306	92.05
10/14/2025	90.11	92.16	88.75	91.14	1,199,343	91.07
10/13/2025	89.00	91.44	88.62	90.98	1,214,467	90.91
10/10/2025	91.81	92.14	88.06	88.29	1,206,363	88.22
10/09/2025	91.83	92.50	90.86	91.66	1,031,953	91.59
10/08/2025	91.31	92.23	90.41	91.77	961,751	91.70
10/07/2025	93.80	94.64	90.99	91.19	1,303,084	91.12
10/06/2025	93.44	94.50	93.02	93.38	1,249,630	93.31
10/03/2025	92.09	94.92	91.56	94.05	1,293,902	93.98
10/02/2025	90.54	92.54	90.19	91.46	1,222,078	91.39
10/01/2025	87.55	92.12	87.55	91.76	1,274,314	91.69
9/30/2025	84.30	87.92	83.64	87.65	1,299,732	87.58
9/29/2025	84.65	85.27	83.30	84.20	913,598	84.14
9/26/2025	83.40	84.40	82.75	84.06	916,719	84.00
9/25/2025	83.92	84.84	82.47	83.04	910,356	82.98
9/24/2025	85.38	85.80	83.92	84.49	811,926	84.43
9/23/2025	87.00	87.76	84.97	85.71	1,069,591	85.65
9/22/2025	85.93	87.03	85.30	86.27	1,034,462	86.21
9/19/2025	88.03	88.60	86.57	86.72	3,530,394	86.66
9/18/2025	85.89	88.26	85.72	87.76	1,223,565	87.69
9/17/2025	86.00	88.49	84.84	85.39	1,523,656	85.33
9/16/2025	84.10	85.69	83.58	85.28	1,196,055	85.22
9/15/2025	83.00	84.13	81.69	84.00	1,304,721	83.94
9/12/2025	85.34	85.39	82.71	82.87	1,126,117	82.81
9/11/2025	82.76	85.86	82.59	85.68	833,777	85.62
9/10/2025	84.75	85.57	82.47	82.50	1,428,522	82.44
9/09/2025	86.44	86.44	84.99	85.04	907,636	84.98
9/08/2025	85.72	86.49	84.72	86.28	1,026,784	86.22
9/05/2025	85.99	88.12	85.51	86.64	1,193,632	86.58
9/04/2025	83.12	85.78	81.36	85.70	1,245,230	85.64
9/03/2025	85.84	85.97	82.05	83.36	2,475,037	83.30
9/02/2025	89.43	89.63	86.41	87.87	1,302,553	87.80
8/29/2025	89.04	90.35	88.56	90.11	786,178	90.04
8/28/2025	88.43	89.51	87.64	89.23	790,392	89.16
8/27/2025	90.67	91.74	88.34	88.59	1,619,353	88.52
8/26/2025	92.19	92.53	90.99	91.23	2,115,619	91.16
8/25/2025	93.92	94.20	91.50	92.14	699,614	92.07
8/22/2025	90.67	94.72	90.50	94.15	735,939	94.08
8/21/2025	91.25	91.61	89.51	89.67	693,103	89.60
8/20/2025	91.30	92.16	90.58	91.70	1,127,817	91.63
8/19/2025	90.11	91.88	89.25	91.42	965,382	91.35
8/18/2025	91.16	91.39	89.40	89.69	976,599	89.62
8/15/2025	90.10	91.30	89.64	90.78	1,268,605	90.71
8/14/2025	89.60	90.02	89.03	89.45	722,929	89.38
8/13/2025	88.55	91.17	87.94	90.93	1,610,308	90.86
8/12/2025	86.02	89.02	85.76	88.00	1,845,564	87.93
8/11/2025	87.55	88.32	85.69	85.80	984,112	85.74
8/08/2025	86.56	87.41	85.67	86.84	763,351	86.78
8/07/2025	87.29	87.59	85.51	86.46	808,180	86.40
8/06/2025	88.47	88.66	85.12	85.90	1,216,338	85.84
8/05/2025	88.30	89.78	87.81	88.68	1,185,316	88.61
8/04/2025	87.49	88.61	86.70	88.32	934,613	88.25